Spot 78.50
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.55 | 15.55 | 14.55 | +0.98 | 34.5% | 64 | 34.5% | -0.02 | — | — | 1.20 | — |
| — | 12.35 | 14.85 | 13.60 | — | — | 65 | 33.8% | -0.02 | — | — | 1.35 | — |
| — | 10.75 | 13.95 | 12.35 | — | — | 66 | 33.1% | -0.03 | — | — | 0.75 | — |
| — | 10.25 | 12.60 | 11.43 | +0.96 | 32.4% | 67 | 32.4% | -0.04 | 0.61 | 0.05 | 1.18 | — |
| — | 9.10 | 11.85 | 10.47 | +0.95 | 31.7% | 68 | 31.7% | -0.05 | 0.35 | 0.03 | 0.68 | — |
| — | 8.55 | 10.50 | 9.53 | +0.93 | 30.9% | 69 | 30.9% | -0.07 | 0.28 | 0.04 | 0.53 | — |
| — | 7.60 | 9.60 | 8.60 | +0.91 | 30.1% | 70 | 30.1% | -0.09 | 0.56 | 0.01 | 1.11 | — |
| — | 6.75 | 8.90 | 7.83 | +0.89 | 29.4% | 71 | 29.4% | -0.11 | 0.72 | 0.05 | 1.39 | — |
| — | 5.85 | 8.40 | 7.12 | +0.87 | 28.6% | 72 | 28.6% | -0.13 | 0.81 | 0.17 | 1.44 | — |
| — | 4.95 | 6.95 | 5.95 | +0.83 | 27.9% | 73 | 27.9% | -0.17 | 0.84 | 0.29 | 1.40 | — |
| — | 4.50 | 5.75 | 5.12 | +0.79 | 27.2% | 74 | 27.2% | -0.21 | 0.68 | 0.58 | 0.78 | — |
| — | 4.25 | 5.05 | 4.65 | +0.75 | 26.6% | 75 | 26.6% | -0.25 | 0.94 | 0.65 | 1.24 | — |
| — | 3.15 | 5.15 | 4.15 | +0.69 | 26.0% | 76 | 26.0% | -0.31 | 1.58 | 0.97 | 2.19 | — |
| — | 2.57 | 4.55 | 3.56 | +0.63 | 25.4% | 77 | 25.4% | -0.37 | 1.84 | 1.37 | 2.31 | — |
| — | 2.07 | 3.35 | 2.71 | +0.57 | 25.0% | 78 | 25.0% | -0.44 | 1.94 | 1.69 | 2.19 | — |
| — | 1.63 | 2.40 | 2.02 | +0.50 | 24.6% | 79 | 24.6% | -0.51 | 2.96 | 2.22 | 3.70 | — |
| — | 1.57 | 1.78 | 1.68 | +0.43 | 24.2% | 80 | 24.2% | -0.58 | 2.96 | 2.78 | 3.15 | — |
| — | 0.91 | 1.70 | 1.30 | +0.36 | 24.0% | 81 | 24.0% | -0.65 | 4.10 | 3.30 | 4.90 | — |
| — | 0.81 | 1.23 | 1.02 | +0.30 | 23.8% | 82 | 23.8% | -0.72 | 3.95 | 3.10 | 4.80 | — |
| — | 0.50 | 1.06 | 0.78 | +0.24 | 23.7% | 83 | 23.7% | -0.78 | 5.42 | 3.70 | 7.15 | — |
| — | 0.34 | 0.80 | 0.57 | +0.19 | 23.7% | 84 | 23.7% | -0.83 | 6.25 | 4.55 | 7.95 | — |
| — | 0.23 | 0.45 | 0.34 | +0.15 | 23.7% | 85 | 23.7% | -0.88 | 7.15 | 5.45 | 8.85 | — |
| — | 0.20 | 0.59 | 0.40 | +0.11 | 23.8% | 86 | 23.8% | -0.91 | 8.05 | 6.35 | 9.75 | — |
| — | 0.13 | 0.34 | 0.23 | +0.09 | 24.0% | 87 | 24.0% | -0.94 | 8.68 | 7.45 | 9.90 | — |
| — | 0.10 | 0.42 | 0.26 | +0.07 | 24.2% | 88 | 24.2% | -0.97 | 9.95 | 8.25 | 11.65 | — |
| — | 0.03 | 0.24 | 0.14 | +0.05 | 24.5% | 89 | 24.5% | -0.99 | 10.93 | 9.25 | 12.60 | — |
| — | — | 0.21 | — | +0.04 | 24.8% | 90 | 24.8% | -1.00 | 11.60 | 9.60 | 13.60 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.